Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00530000 | 2024-03-18 2:25PM EDT | 2024-03-22 | 90.19 | 87.60 | 91.25 | +13.17 | +17.10% | 1 | 122 | 88.13% |
NFLX240328C00530000 | 2024-03-13 1:37PM EDT | 2024-03-28 | 82.07 | 87.30 | 91.70 | 0.00 | - | 1 | 8 | 56.52% |
NFLX240405C00530000 | 2024-03-12 1:22PM EDT | 2024-04-05 | 79.58 | 88.75 | 92.85 | 0.00 | - | 1 | 5 | 50.12% |
NFLX240419C00530000 | 2024-03-11 10:36AM EDT | 2024-04-19 | 86.71 | 95.45 | 97.10 | 0.00 | - | 7 | 155 | 53.39% |
NFLX240426C00530000 | 2024-03-08 12:17PM EDT | 2024-04-26 | 93.19 | 96.35 | 99.65 | 0.00 | - | 1 | 1 | 51.97% |
NFLX240517C00530000 | 2024-03-15 2:11PM EDT | 2024-05-17 | 94.80 | 101.40 | 104.30 | 0.00 | - | 1 | 210 | 51.45% |
NFLX240621C00530000 | 2024-03-18 3:39PM EDT | 2024-06-21 | 110.00 | 107.70 | 109.15 | +5.67 | +5.43% | 6 | 912 | 46.22% |
NFLX240719C00530000 | 2024-03-12 3:49PM EDT | 2024-07-19 | 111.83 | 114.20 | 117.70 | 0.00 | - | 2 | 6 | 48.40% |
NFLX240920C00530000 | 2024-03-11 12:57PM EDT | 2024-09-20 | 116.55 | 125.20 | 127.85 | 0.00 | - | 1 | 360 | 46.51% |
NFLX241220C00530000 | 2024-03-18 10:42AM EDT | 2024-12-20 | 146.11 | 141.70 | 144.40 | +9.83 | +7.21% | 1 | 24 | 47.34% |
NFLX250117C00530000 | 2024-03-15 2:06PM EDT | 2025-01-17 | 140.45 | 145.55 | 150.65 | 0.00 | - | 1 | 259 | 48.38% |
NFLX250620C00530000 | 2024-03-01 11:35AM EDT | 2025-06-20 | 159.55 | 167.55 | 171.75 | 0.00 | - | 8 | 91 | 48.36% |
NFLX251219C00530000 | 2024-03-14 1:58PM EDT | 2025-12-19 | 186.73 | 188.35 | 194.75 | 0.00 | - | 3 | 82 | 49.14% |
NFLX260116C00530000 | 2024-03-13 10:17AM EDT | 2026-01-16 | 190.00 | 191.90 | 198.15 | 0.00 | - | 1 | 11 | 49.29% |
NFLX261218C00530000 | 2024-03-15 10:28AM EDT | 2026-12-18 | 225.09 | 224.00 | 232.00 | 0.00 | - | 1 | 7 | 50.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322P00530000 | 2024-03-18 3:08PM EDT | 2024-03-22 | 0.07 | 0.00 | 0.00 | -0.10 | -58.82% | 61 | 0 | 25.00% |
NFLX240328P00530000 | 2024-03-18 2:25PM EDT | 2024-03-28 | 0.18 | 0.00 | 0.00 | -0.25 | -58.14% | 41 | 0 | 25.00% |
NFLX240405P00530000 | 2024-03-18 12:56PM EDT | 2024-04-05 | 0.52 | 0.00 | 0.00 | -0.39 | -42.86% | 23 | 0 | 12.50% |
NFLX240412P00530000 | 2024-03-18 3:40PM EDT | 2024-04-12 | 0.92 | 0.00 | 0.00 | -0.71 | -43.56% | 13 | 0 | 12.50% |
NFLX240419P00530000 | 2024-03-18 2:53PM EDT | 2024-04-19 | 5.10 | 0.00 | 0.00 | -1.89 | -27.04% | 53 | 0 | 12.50% |
NFLX240426P00530000 | 2024-03-18 2:57PM EDT | 2024-04-26 | 6.47 | 0.00 | 0.00 | -1.70 | -20.81% | 1 | 0 | 12.50% |
NFLX240517P00530000 | 2024-03-18 3:51PM EDT | 2024-05-17 | 8.87 | 0.00 | 0.00 | -1.88 | -17.49% | 17 | 0 | 6.25% |
NFLX240621P00530000 | 2024-03-15 10:48AM EDT | 2024-06-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
NFLX240719P00530000 | 2024-03-15 3:56PM EDT | 2024-07-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NFLX240920P00530000 | 2024-03-18 11:08AM EDT | 2024-09-20 | 22.95 | 0.00 | 0.00 | -2.80 | -10.87% | 1 | 0 | 3.13% |
NFLX241220P00530000 | 2024-03-15 3:20PM EDT | 2024-12-20 | 37.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
NFLX250117P00530000 | 2024-03-18 3:24PM EDT | 2025-01-17 | 36.46 | 0.00 | 0.00 | -2.52 | -6.46% | 641 | 0 | 3.13% |
NFLX250620P00530000 | 2024-03-15 11:17AM EDT | 2025-06-20 | 51.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
NFLX251219P00530000 | 2024-03-18 3:41PM EDT | 2025-12-19 | 60.75 | 0.00 | 0.00 | +0.10 | +0.16% | 8 | 0 | 3.13% |
NFLX260116P00530000 | 2024-03-13 2:07PM EDT | 2026-01-16 | 65.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
NFLX261218P00530000 | 2024-03-18 11:21AM EDT | 2026-12-18 | 79.50 | 0.00 | 0.00 | -5.00 | -5.92% | 1 | 0 | 1.56% |